Free Trial

Onto Innovation (ONTO) Stock Chart & Stock Price History

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free ONTO Stock Alerts
$224.35
+15.93 (+7.64%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Onto Innovation Stock Price Performance

5 Day
Performance
+7.52%
1 Month
Performance
+17.25%
3 Month
Performance
+24.63%
6 Month
Performance
+65.51%
Year-To-Date
Performance
+46.73%
1 Year
Performance
+152.62%
Receive ONTO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Onto Innovation and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

ONTO Stock Chart for Saturday, May, 11, 2024

ONTO Chart by TradingView

Onto Innovation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$208.29$224.45
+7.76%		$233.84$215.19999,107 shs$11.03 billion
05/09/2024$206.18$208.29
+1.02%		$212.41$207.78676,897 shs$10.23 billion
05/08/2024$211.34$206.18
-2.44%		$209.28$204.49379,969 shs$10.13 billion
05/07/2024$208.65$211.34
+1.29%		$213.47$208.01740,270 shs$10.38 billion
05/06/2024$200.80$208.65
+3.91%		$210.11$202.31469,036 shs$10.25 billion
05/03/2024$195.66$200.82
+2.64%		$204.15$197.27636,730 shs$9.87 billion
05/02/2024$185.47$195.66
+5.49%		$195.77$186.51644,260 shs$9.61 billion
05/01/2024$185.44$185.47
+0.02%		$191.29$179.36619,242 shs$9.11 billion
04/30/2024$190.22$185.44
-2.51%		$192.59$185.38759,715 shs$9.11 billion
04/29/2024$189.77$190.22
+0.24%		$191.10$187.67372,478 shs$9.35 billion
04/26/2024$182.33$189.75
+4.07%		$191.04$184.16398,909 shs$9.32 billion
04/25/2024$176.84$182.33
+3.10%		$182.43$173.37569,942 shs$8.96 billion
04/24/2024$176.10$176.84
+0.42%		$180.62$174.47291,055 shs$8.69 billion
04/23/2024$170.83$176.10
+3.09%		$177.86$171.18343,749 shs$8.65 billion
04/22/2024$169.39$170.83
+0.85%		$170.92$167.58505,607 shs$8.39 billion
04/19/2024$177.70$169.39
-4.68%		$177.62$166.65606,373 shs$8.32 billion
04/18/2024$182.06$177.70
-2.39%		$182.83$176.17692,661 shs$8.73 billion
04/17/2024$189.73$182.06
-4.04%		$188.60$180.75491,641 shs$8.94 billion
04/16/2024$183.21$189.73
+3.56%		$190.44$182.91400,738 shs$9.32 billion
04/15/2024$184.12$183.21
-0.49%		$189.58$181.48246,880 shs$9.00 billion
04/12/2024$191.35$184.10
-3.79%		$188.95$182.26346,912 shs$9.04 billion
04/11/2024$184.26$191.35
+3.85%		$191.62$183.68250,469 shs$9.40 billion
04/10/2024$187.80$184.26
-1.88%		$187.92$180.70335,005 shs$9.05 billion
04/09/2024$189.88$187.80
-1.10%		$192.37$185.21349,965 shs$9.23 billion
04/08/2024$188.59$189.88
+0.68%		$192.37$188.46262,315 shs$9.33 billion
04/05/2024$184.40$188.59
+2.27%		$190.28$184.62320,570 shs$9.27 billion
04/04/2024$189.72$184.40
-2.80%		$193.05$183.67597,501 shs$9.06 billion
04/03/2024$184.97$189.72
+2.57%		$189.93$179.22365,678 shs$9.32 billion
04/02/2024$185.30$184.97
-0.18%		$185.46$180.24440,933 shs$9.09 billion
04/01/2024$181.08$185.30
+2.33%		$187.00$180.39301,634 shs$9.10 billion
03/29/2024$181.08$181.08$182.76$178.00373,860 shs$8.90 billion
03/28/2024$180.49$181.08
+0.33%		$182.76$178.00373,793 shs$8.90 billion
03/27/2024$180.49$180.49$181.59$176.03254,254 shs$8.87 billion
03/26/2024$184.40$180.49
-2.12%		$186.00$180.30258,501 shs$8.87 billion
03/25/2024$183.44$184.40
+0.52%		$186.90$182.10335,333 shs$9.06 billion
03/22/2024$183.02$183.44
+0.23%		$184.70$179.68251,508 shs$9.01 billion
03/21/2024$178.48$183.02
+2.54%		$187.50$182.89363,841 shs$8.99 billion
03/20/2024$175.71$178.48
+1.58%		$178.66$172.20309,801 shs$8.77 billion
03/19/2024$175.63$175.71
+0.05%		$176.38$170.05315,708 shs$8.63 billion
03/18/2024$175.43$175.63
+0.11%		$180.62$173.46418,402 shs$8.63 billion
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/15/2024$175.01$175.43
+0.24%		$178.30$172.84842,411 shs$8.62 billion
03/14/2024$177.03$175.01
-1.14%		$178.28$173.40405,079 shs$8.60 billion
03/13/2024$182.74$177.03
-3.12%		$183.22$175.54328,573 shs$8.70 billion
03/12/2024$180.68$182.74
+1.14%		$182.95$178.32341,003 shs$8.98 billion
03/11/2024$185.19$180.68
-2.44%		$182.50$174.21441,613 shs$8.88 billion
03/08/2024$196.61$185.17
-5.82%		$199.03$185.17358,641 shs$9.10 billion
03/07/2024$190.30$196.61
+3.32%		$198.97$190.51265,935 shs$9.66 billion
03/06/2024$187.79$190.30
+1.34%		$193.10$187.74357,899 shs$9.35 billion
03/05/2024$194.73$187.79
-3.56%		$193.40$185.81288,082 shs$9.23 billion
03/04/2024$192.59$194.73
+1.11%		$199.72$193.80468,093 shs$9.57 billion
03/01/2024$184.16$192.66
+4.62%		$194.03$182.76366,789 shs$9.47 billion
02/29/2024$180.51$184.16
+2.02%		$185.42$181.04464,428 shs$9.05 billion
02/28/2024$180.18$180.51
+0.18%		$180.84$175.58221,688 shs$8.86 billion
02/27/2024$180.63$180.18
-0.25%		$184.32$178.36235,823 shs$8.84 billion
02/26/2024$178.46$180.63
+1.22%		$181.31$177.64224,559 shs$8.87 billion
02/23/2024$178.33$178.45
+0.07%		$180.45$175.05280,645 shs$8.76 billion
02/22/2024$167.85$178.33
+6.24%		$180.90$174.85387,884 shs$8.75 billion
02/21/2024$168.88$167.85
-0.61%		$168.18$164.95479,447 shs$8.24 billion
02/20/2024$182.23$168.88
-7.33%		$179.52$168.25764,037 shs$8.29 billion
02/19/2024$182.23$182.23$186.38$178.22715,700 shs$8.94 billion
02/16/2024$176.58$182.18
+3.17%		$186.38$178.57715,504 shs$8.94 billion
02/15/2024$173.23$176.58
+1.93%		$177.96$172.54523,635 shs$8.67 billion
02/14/2024$168.50$173.23
+2.81%		$173.87$169.99534,268 shs$8.50 billion
02/13/2024$173.90$168.50
-3.11%		$174.55$165.79600,003 shs$8.27 billion
02/12/2024$180.01$173.90
-3.39%		$181.66$171.88664,403 shs$8.54 billion

Related Companies:
This page (NYSE:ONTO) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Bill Clinton Backing Biden Replacement???
The Freeport Society